NIFTY BANK 36,000 CE traded across 20 sessions from 28 Dec 2021 to 27 Jan 2022, with a life-high of ₹3,009 and a low of ₹406.5. Final close ₹1,980.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Dec 2021 | ₹620.05 | ₹620.05 | ₹518.05 | ₹563.2 | 2,11,102 | 2,36,700 |
| 29 Dec 2021 | ₹560.05 | ₹642.95 | ₹465.2 | ₹470 | 2,23,153 | 2,45,325 |
| 30 Dec 2021 | ₹460 | ₹529.6 | ₹406.5 | ₹507 | 3,68,628 | 2,51,900 |
| 3 Jan 2022 | ₹639.85 | ₹1,159 | ₹617 | ₹1,149 | 10,33,552 | 3,59,200 |
| 4 Jan 2022 | ₹1,167.8 | ₹1,399 | ₹1,063.45 | ₹1,364.35 | 3,66,877 | 3,27,850 |
| 5 Jan 2022 | ₹1,389.95 | ₹2,210 | ₹1,282 | ₹2,021 | 3,33,401 | 1,66,025 |
| 6 Jan 2022 | ₹1,820.5 | ₹2,125.4 | ₹1,550 | ₹1,865.8 | 71,576 | 1,53,500 |
| 7 Jan 2022 | ₹2,010.05 | ₹2,406.4 | ₹1,800 | ₹2,060 | 62,327 | 1,40,325 |
| 10 Jan 2022 | ₹2,120 | ₹2,634.8 | ₹2,120 | ₹2,634.8 | 35,427 | 1,23,000 |
| 11 Jan 2022 | ₹2,572.25 | ₹2,720 | ₹2,339.95 | ₹2,650 | 13,777 | 1,18,625 |
| 12 Jan 2022 | ₹2,966.8 | ₹3,009 | ₹2,800 | ₹2,910 | 15,051 | 1,11,675 |
| 13 Jan 2022 | ₹2,821 | ₹2,859.4 | ₹2,590 | ₹2,649.8 | 15,052 | 1,09,250 |
| 14 Jan 2022 | ₹2,420.3 | ₹2,600 | ₹2,204 | ₹2,490.85 | 13,902 | 1,04,600 |
| 17 Jan 2022 | ₹2,608 | ₹2,748.1 | ₹2,254.05 | ₹2,418 | 13,976 | 1,01,350 |
| 19 Jan 2022 | ₹2,050 | ₹2,422.95 | ₹1,943 | ₹2,219.95 | 20,251 | 92,900 |
| 20 Jan 2022 | ₹2,150.05 | ₹2,255 | ₹1,766.35 | ₹2,038.2 | 63,801 | 1,10,875 |
| 21 Jan 2022 | ₹1,760 | ₹1,834.3 | ₹1,358.75 | ₹1,771.7 | 1,90,426 | 1,12,150 |
| 24 Jan 2022 | ₹1,544.4 | ₹1,710 | ₹784.15 | ₹996.5 | 5,73,301 | 1,63,225 |
| 25 Jan 2022 | ₹747.7 | ₹1,823.1 | ₹730 | ₹1,771.1 | 6,44,801 | 1,27,400 |
| 27 Jan 2022 | ₹1,182.5 | ₹2,028.8 | ₹1,015.6 | ₹1,980.8 | 2,66,376 | 71,325 |